住友電設(1949)の株価時系列情報
住友電設(1949)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 501 | 509 | 501 | 505 | 3,200 |
2000/12/28 | 505 | 514 | 500 | 500 | 2,700 |
2000/12/27 | 495 | 500 | 495 | 496 | 3,400 |
2000/12/26 | 537 | 537 | 495 | 496 | 33,300 |
2000/12/25 | 496 | 509 | 488 | 509 | 15,900 |
2000/12/22 | 490 | 499 | 490 | 492 | 7,800 |
2000/12/21 | 502 | 502 | 476 | 500 | 8,500 |
2000/12/20 | 502 | 507 | 501 | 503 | 5,000 |
2000/12/19 | 508 | 517 | 497 | 502 | 17,700 |
2000/12/18 | 510 | 511 | 506 | 507 | 8,900 |
2000/12/15 | 524 | 525 | 513 | 525 | 3,400 |
2000/12/14 | 510 | 528 | 510 | 527 | 5,700 |
2000/12/13 | 520 | 521 | 515 | 515 | 5,900 |
2000/12/12 | 518 | 538 | 516 | 530 | 6,800 |
2000/12/11 | 550 | 550 | 521 | 538 | 49,100 |
2000/12/08 | 500 | 515 | 500 | 510 | 21,000 |
2000/12/07 | 529 | 529 | 510 | 513 | 6,000 |
2000/12/06 | 515 | 529 | 515 | 515 | 4,400 |
2000/12/05 | 530 | 530 | 508 | 508 | 9,000 |
2000/12/04 | 539 | 539 | 515 | 518 | 2,400 |
2000/12/01 | 504 | 540 | 504 | 540 | 16,600 |
2000/11/30 | 515 | 532 | 515 | 530 | 3,100 |
2000/11/29 | 530 | 530 | 512 | 522 | 2,400 |
2000/11/28 | 520 | 532 | 513 | 532 | 6,200 |
2000/11/27 | 545 | 545 | 523 | 524 | 21,800 |
2000/11/24 | 505 | 525 | 505 | 525 | 6,600 |
2000/11/22 | 519 | 523 | 518 | 520 | 5,000 |
2000/11/21 | 508 | 520 | 508 | 509 | 3,000 |
2000/11/20 | 520 | 521 | 520 | 520 | 4,300 |
2000/11/17 | 535 | 535 | 501 | 508 | 8,000 |
2000/11/16 | 514 | 540 | 501 | 540 | 8,900 |
2000/11/15 | 511 | 521 | 501 | 504 | 1,900 |
2000/11/14 | 518 | 518 | 510 | 510 | 2,500 |
2000/11/13 | 511 | 518 | 500 | 518 | 10,000 |
2000/11/10 | 506 | 511 | 506 | 511 | 5,400 |
2000/11/09 | 510 | 513 | 505 | 509 | 9,700 |
2000/11/08 | 530 | 530 | 514 | 518 | 11,200 |
2000/11/07 | 521 | 530 | 520 | 529 | 4,000 |
2000/11/06 | 550 | 550 | 520 | 520 | 13,700 |
2000/11/02 | 525 | 530 | 525 | 526 | 5,200 |
2000/11/01 | 501 | 510 | 501 | 510 | 9,900 |
2000/10/31 | 511 | 514 | 505 | 505 | 6,300 |
2000/10/30 | 535 | 535 | 511 | 511 | 6,100 |
2000/10/27 | 525 | 530 | 514 | 515 | 4,500 |
2000/10/26 | 540 | 540 | 525 | 530 | 18,100 |
2000/10/25 | 549 | 549 | 541 | 541 | 7,800 |
2000/10/24 | 550 | 551 | 535 | 550 | 9,600 |
2000/10/23 | 540 | 550 | 540 | 550 | 4,700 |
2000/10/20 | 530 | 543 | 530 | 543 | 5,900 |
2000/10/19 | 539 | 539 | 520 | 529 | 2,000 |
2000/10/18 | 540 | 541 | 515 | 515 | 10,700 |
2000/10/17 | 545 | 550 | 522 | 548 | 8,000 |
2000/10/16 | 550 | 550 | 521 | 545 | 7,100 |
2000/10/13 | 510 | 520 | 510 | 510 | 5,600 |
2000/10/12 | 520 | 529 | 510 | 510 | 8,900 |
2000/10/11 | 530 | 530 | 520 | 520 | 7,000 |
2000/10/10 | 542 | 542 | 530 | 530 | 12,300 |
2000/10/06 | 550 | 558 | 542 | 542 | 2,300 |
2000/10/05 | 561 | 561 | 539 | 552 | 7,400 |
2000/10/04 | 541 | 560 | 541 | 557 | 6,500 |
2000/10/03 | 560 | 560 | 539 | 539 | 8,600 |
2000/10/02 | 530 | 561 | 530 | 561 | 9,400 |
2000/09/29 | 555 | 560 | 541 | 560 | 12,300 |
2000/09/28 | 531 | 555 | 531 | 551 | 9,300 |
2000/09/27 | 551 | 564 | 521 | 525 | 5,900 |
2000/09/26 | 554 | 556 | 553 | 553 | 7,800 |
2000/09/25 | 575 | 575 | 552 | 552 | 21,300 |
2000/09/22 | 555 | 575 | 555 | 561 | 4,900 |
2000/09/21 | 572 | 575 | 550 | 575 | 9,700 |
2000/09/20 | 536 | 576 | 536 | 576 | 19,700 |
2000/09/19 | 536 | 576 | 536 | 576 | 16,400 |
2000/09/18 | 520 | 540 | 511 | 540 | 9,300 |
2000/09/14 | 535 | 537 | 520 | 520 | 9,600 |
2000/09/13 | 540 | 542 | 535 | 535 | 6,100 |
2000/09/12 | 550 | 562 | 541 | 542 | 6,000 |
2000/09/11 | 540 | 542 | 540 | 541 | 6,300 |
2000/09/08 | 547 | 562 | 545 | 562 | 14,100 |
2000/09/07 | 550 | 550 | 545 | 547 | 3,300 |
2000/09/06 | 551 | 551 | 550 | 550 | 3,100 |
2000/09/05 | 569 | 569 | 550 | 564 | 6,700 |
2000/09/04 | 550 | 565 | 550 | 565 | 4,500 |
2000/09/01 | 566 | 566 | 550 | 550 | 12,600 |
2000/08/31 | 565 | 566 | 554 | 556 | 4,500 |
2000/08/30 | 550 | 569 | 550 | 568 | 2,200 |
2000/08/29 | 551 | 575 | 551 | 575 | 10,100 |
2000/08/28 | 575 | 575 | 554 | 570 | 28,500 |
2000/08/25 | 567 | 570 | 562 | 570 | 12,500 |
2000/08/24 | 551 | 569 | 551 | 569 | 13,600 |
2000/08/23 | 560 | 569 | 550 | 550 | 8,700 |
2000/08/22 | 567 | 570 | 559 | 569 | 10,700 |
2000/08/21 | 557 | 567 | 552 | 567 | 10,000 |
2000/08/18 | 540 | 561 | 540 | 557 | 5,100 |
2000/08/17 | 556 | 556 | 540 | 540 | 9,600 |
2000/08/16 | 565 | 574 | 550 | 555 | 8,800 |
2000/08/15 | 560 | 575 | 550 | 575 | 8,800 |
2000/08/14 | 570 | 570 | 560 | 570 | 3,100 |
2000/08/11 | 560 | 577 | 538 | 570 | 22,200 |
2000/08/10 | 575 | 578 | 550 | 554 | 10,300 |
2000/08/09 | 577 | 578 | 558 | 565 | 3,600 |
2000/08/08 | 579 | 579 | 560 | 579 | 3,600 |
2000/08/07 | 555 | 559 | 550 | 559 | 20,600 |
2000/08/04 | 550 | 570 | 550 | 570 | 21,300 |
2000/08/03 | 555 | 555 | 551 | 554 | 26,500 |
2000/08/02 | 550 | 555 | 550 | 555 | 3,400 |
2000/08/01 | 540 | 555 | 540 | 554 | 9,100 |
2000/07/31 | 560 | 560 | 548 | 555 | 8,300 |
2000/07/28 | 572 | 572 | 556 | 562 | 26,000 |
2000/07/27 | 571 | 577 | 571 | 576 | 11,100 |
2000/07/26 | 600 | 600 | 580 | 580 | 28,500 |
2000/07/25 | 558 | 575 | 558 | 575 | 8,500 |
2000/07/24 | 571 | 571 | 556 | 557 | 5,700 |
2000/07/21 | 570 | 578 | 570 | 572 | 3,700 |
2000/07/19 | 574 | 589 | 573 | 575 | 5,200 |
2000/07/18 | 598 | 599 | 580 | 580 | 10,100 |
2000/07/17 | 580 | 600 | 578 | 598 | 21,200 |
2000/07/14 | 592 | 599 | 570 | 570 | 6,700 |
2000/07/13 | 599 | 599 | 585 | 586 | 15,400 |
2000/07/12 | 599 | 600 | 590 | 591 | 18,300 |
2000/07/11 | 590 | 600 | 585 | 599 | 34,400 |
2000/07/10 | 584 | 585 | 574 | 585 | 13,700 |
2000/07/07 | 565 | 571 | 565 | 566 | 4,600 |
2000/07/06 | 590 | 590 | 579 | 583 | 3,100 |
2000/07/05 | 600 | 600 | 570 | 570 | 17,100 |
2000/07/04 | 600 | 600 | 590 | 590 | 15,600 |
2000/07/03 | 624 | 624 | 570 | 584 | 58,100 |
2000/06/30 | 544 | 560 | 540 | 544 | 27,500 |
2000/06/29 | 541 | 544 | 540 | 544 | 13,300 |
2000/06/28 | 550 | 550 | 540 | 540 | 19,100 |
2000/06/27 | 540 | 544 | 537 | 544 | 14,200 |
2000/06/26 | 550 | 550 | 531 | 540 | 25,100 |
2000/06/23 | 532 | 544 | 531 | 544 | 15,300 |
2000/06/22 | 535 | 539 | 535 | 539 | 12,100 |
2000/06/21 | 545 | 545 | 532 | 544 | 16,500 |
2000/06/20 | 530 | 548 | 530 | 548 | 8,300 |
2000/06/19 | 548 | 548 | 530 | 548 | 7,000 |
2000/06/16 | 538 | 549 | 538 | 540 | 3,300 |
2000/06/15 | 549 | 549 | 538 | 538 | 9,900 |
2000/06/14 | 549 | 550 | 538 | 549 | 18,600 |
2000/06/13 | 550 | 550 | 538 | 549 | 7,000 |
2000/06/12 | 545 | 550 | 538 | 538 | 10,900 |
2000/06/09 | 540 | 545 | 540 | 541 | 16,200 |
2000/06/08 | 540 | 545 | 539 | 540 | 3,800 |
2000/06/07 | 524 | 545 | 520 | 540 | 26,700 |
2000/06/06 | 527 | 533 | 524 | 524 | 14,400 |
2000/06/05 | 549 | 549 | 526 | 526 | 13,000 |
2000/06/02 | 526 | 544 | 526 | 535 | 13,200 |
2000/06/01 | 549 | 549 | 529 | 545 | 5,700 |
2000/05/31 | 532 | 545 | 526 | 545 | 18,600 |
2000/05/30 | 550 | 550 | 531 | 531 | 8,700 |
2000/05/29 | 542 | 549 | 531 | 531 | 15,200 |
2000/05/26 | 570 | 570 | 546 | 546 | 35,000 |
2000/05/25 | 559 | 560 | 544 | 550 | 17,200 |
2000/05/24 | 530 | 550 | 521 | 550 | 32,900 |
2000/05/23 | 540 | 545 | 535 | 536 | 31,100 |
2000/05/22 | 572 | 572 | 539 | 555 | 8,300 |
2000/05/19 | 555 | 562 | 550 | 559 | 4,500 |
2000/05/18 | 570 | 570 | 530 | 555 | 20,200 |
2000/05/17 | 580 | 580 | 560 | 570 | 17,700 |
2000/05/16 | 577 | 580 | 560 | 580 | 9,200 |
2000/05/15 | 571 | 590 | 571 | 576 | 8,600 |
2000/05/12 | 560 | 580 | 555 | 571 | 10,500 |
2000/05/11 | 580 | 580 | 565 | 565 | 3,600 |
2000/05/10 | 580 | 589 | 574 | 580 | 11,100 |
2000/05/09 | 592 | 592 | 582 | 582 | 5,900 |
2000/05/08 | 584 | 593 | 584 | 593 | 5,700 |
2000/05/02 | 594 | 594 | 580 | 584 | 10,100 |
2000/05/01 | 560 | 595 | 560 | 594 | 14,300 |
2000/04/28 | 562 | 595 | 560 | 569 | 10,200 |
2000/04/27 | 570 | 570 | 565 | 565 | 3,500 |
2000/04/26 | 598 | 598 | 562 | 565 | 23,100 |
2000/04/25 | 579 | 579 | 563 | 576 | 21,000 |
2000/04/24 | 589 | 590 | 561 | 579 | 10,800 |
2000/04/21 | 589 | 590 | 555 | 560 | 11,000 |
2000/04/20 | 555 | 595 | 555 | 591 | 18,100 |
2000/04/19 | 590 | 590 | 550 | 550 | 15,300 |
2000/04/18 | 600 | 600 | 555 | 590 | 13,700 |
2000/04/17 | 535 | 580 | 535 | 555 | 10,200 |
2000/04/14 | 588 | 595 | 575 | 595 | 11,500 |
2000/04/13 | 600 | 600 | 560 | 568 | 14,300 |
2000/04/12 | 590 | 600 | 590 | 600 | 5,700 |
2000/04/11 | 600 | 600 | 580 | 590 | 14,200 |
2000/04/10 | 610 | 610 | 590 | 607 | 4,200 |
2000/04/07 | 581 | 593 | 530 | 565 | 17,200 |
2000/04/06 | 603 | 610 | 596 | 601 | 4,200 |
2000/04/05 | 620 | 630 | 587 | 602 | 12,700 |
2000/04/04 | 601 | 605 | 590 | 605 | 6,800 |
2000/04/03 | 610 | 610 | 600 | 600 | 4,400 |
2000/03/31 | 591 | 605 | 590 | 600 | 9,600 |
2000/03/30 | 606 | 620 | 606 | 606 | 7,100 |
2000/03/29 | 605 | 630 | 601 | 606 | 11,900 |
2000/03/28 | 632 | 633 | 601 | 632 | 34,000 |
2000/03/27 | 620 | 620 | 602 | 620 | 35,100 |
2000/03/24 | 590 | 600 | 583 | 590 | 16,900 |
2000/03/23 | 580 | 590 | 570 | 590 | 10,100 |
2000/03/22 | 580 | 590 | 578 | 584 | 10,700 |
2000/03/21 | 547 | 565 | 547 | 560 | 17,600 |
2000/03/17 | 549 | 559 | 540 | 542 | 16,700 |
2000/03/16 | 547 | 560 | 545 | 549 | 11,800 |
2000/03/15 | 540 | 560 | 540 | 547 | 11,100 |
2000/03/14 | 540 | 550 | 540 | 550 | 4,700 |
2000/03/13 | 550 | 560 | 540 | 550 | 7,500 |
2000/03/10 | 568 | 568 | 530 | 530 | 49,500 |
2000/03/09 | 538 | 538 | 535 | 535 | 7,100 |
2000/03/08 | 539 | 540 | 537 | 538 | 5,600 |
2000/03/07 | 533 | 540 | 532 | 540 | 4,700 |
2000/03/06 | 550 | 552 | 530 | 534 | 21,400 |
2000/03/03 | 544 | 550 | 535 | 550 | 7,200 |
2000/03/02 | 532 | 552 | 532 | 532 | 13,400 |
2000/03/01 | 568 | 568 | 550 | 562 | 11,400 |
2000/02/29 | 540 | 556 | 530 | 540 | 9,100 |
2000/02/28 | 568 | 568 | 520 | 520 | 20,100 |
2000/02/25 | 516 | 530 | 515 | 530 | 12,800 |
2000/02/24 | 511 | 516 | 509 | 514 | 13,600 |
2000/02/23 | 515 | 521 | 512 | 516 | 6,900 |
2000/02/22 | 515 | 515 | 511 | 514 | 7,200 |
2000/02/21 | 532 | 532 | 510 | 521 | 22,000 |
2000/02/18 | 536 | 536 | 530 | 531 | 19,800 |
2000/02/17 | 541 | 541 | 533 | 535 | 4,500 |
2000/02/16 | 551 | 551 | 530 | 543 | 24,300 |
2000/02/15 | 545 | 553 | 541 | 541 | 10,000 |
2000/02/14 | 580 | 580 | 536 | 542 | 7,800 |
2000/02/10 | 541 | 543 | 535 | 535 | 19,600 |
2000/02/09 | 550 | 551 | 541 | 548 | 6,800 |
2000/02/08 | 570 | 570 | 550 | 550 | 8,700 |
2000/02/07 | 575 | 575 | 550 | 559 | 17,800 |
2000/02/04 | 561 | 570 | 540 | 550 | 47,300 |
2000/02/03 | 560 | 570 | 560 | 565 | 8,700 |
2000/02/02 | 570 | 570 | 566 | 570 | 2,300 |
2000/02/01 | 565 | 574 | 561 | 570 | 13,700 |
2000/01/31 | 570 | 570 | 561 | 561 | 9,600 |
2000/01/28 | 580 | 580 | 570 | 570 | 11,300 |
2000/01/27 | 570 | 599 | 570 | 590 | 12,900 |
2000/01/26 | 610 | 610 | 580 | 600 | 22,000 |
2000/01/25 | 580 | 584 | 570 | 584 | 12,800 |
2000/01/24 | 609 | 609 | 585 | 585 | 8,600 |
2000/01/21 | 605 | 610 | 600 | 607 | 17,400 |
2000/01/20 | 578 | 600 | 570 | 600 | 5,900 |
2000/01/19 | 573 | 600 | 573 | 578 | 9,100 |
2000/01/18 | 570 | 589 | 570 | 575 | 6,300 |
2000/01/17 | 555 | 565 | 552 | 563 | 16,000 |
2000/01/14 | 560 | 560 | 550 | 555 | 13,200 |
2000/01/13 | 560 | 560 | 540 | 557 | 12,200 |
2000/01/12 | 560 | 560 | 550 | 550 | 11,500 |
2000/01/11 | 551 | 570 | 540 | 570 | 16,200 |
2000/01/07 | 590 | 590 | 561 | 561 | 17,300 |
2000/01/06 | 590 | 595 | 580 | 590 | 12,100 |
2000/01/05 | 580 | 600 | 570 | 576 | 7,700 |
2000/01/04 | 620 | 620 | 590 | 590 | 8,700 |